Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
3.520
-0.310 (-8.09%)
Feb 5, 2026, 11:30 AM EST - Market open
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.75 | 3.78 | 3.51 | 3.51 | - | -8.36% | 95,298 |
| Feb 4, 2026 | 4.08 | 4.08 | 3.68 | 3.83 | 3.83 | -7.49% | 195,819 |
| Feb 3, 2026 | 4.12 | 4.20 | 3.80 | 4.14 | 4.14 | 1.47% | 570,271 |
| Feb 2, 2026 | 4.37 | 4.44 | 4.07 | 4.08 | 4.08 | -10.13% | 245,090 |
| Jan 30, 2026 | 4.63 | 4.65 | 4.41 | 4.54 | 4.54 | -2.37% | 223,620 |
| Jan 29, 2026 | 5.20 | 5.20 | 4.59 | 4.65 | 4.65 | -9.18% | 194,240 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.10 | 5.12 | 5.12 | -2.10% | 95,765 |
| Jan 27, 2026 | 4.98 | 5.23 | 4.91 | 5.23 | 5.23 | 5.44% | 99,458 |
| Jan 26, 2026 | 5.30 | 5.40 | 4.95 | 4.96 | 4.96 | -6.59% | 301,789 |
| Jan 23, 2026 | 5.53 | 5.60 | 5.26 | 5.31 | 5.31 | 0.57% | 800,257 |
| Jan 22, 2026 | 5.41 | 5.44 | 5.20 | 5.28 | 5.28 | -1.49% | 101,824 |
| Jan 21, 2026 | 5.44 | 5.50 | 5.13 | 5.36 | 5.36 | 1.52% | 205,168 |
| Jan 20, 2026 | 5.33 | 5.46 | 5.21 | 5.28 | 5.28 | -6.38% | 258,355 |
| Jan 16, 2026 | 5.80 | 5.80 | 5.47 | 5.64 | 5.64 | 1.62% | 184,293 |
| Jan 15, 2026 | 5.80 | 5.87 | 5.53 | 5.55 | 5.55 | -3.98% | 260,333 |
| Jan 14, 2026 | 5.60 | 5.85 | 5.49 | 5.78 | 5.78 | 5.28% | 252,018 |
| Jan 13, 2026 | 5.29 | 5.60 | 5.29 | 5.49 | 5.49 | 2.81% | 209,381 |
| Jan 12, 2026 | 5.22 | 5.40 | 5.11 | 5.34 | 5.34 | 6.80% | 165,174 |
| Jan 9, 2026 | 4.99 | 5.15 | 4.97 | 5.00 | 5.00 | 0.40% | 141,909 |
| Jan 8, 2026 | 4.96 | 5.11 | 4.89 | 4.98 | 4.98 | 1.43% | 129,727 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | -1.21% | 76,858 |
| Jan 6, 2026 | 5.06 | 5.13 | 4.84 | 4.97 | 4.97 | 0.20% | 137,113 |
| Jan 5, 2026 | 5.07 | 5.13 | 4.95 | 4.96 | 4.96 | 2.90% | 72,432 |
| Jan 2, 2026 | 4.60 | 4.94 | 4.60 | 4.82 | 4.82 | 7.35% | 125,105 |
| Dec 31, 2025 | 4.60 | 4.79 | 4.44 | 4.49 | 4.49 | -3.44% | 390,073 |
| Dec 30, 2025 | 4.64 | 4.88 | 4.64 | 4.65 | 4.65 | -0.85% | 170,618 |
| Dec 29, 2025 | 4.68 | 4.76 | 4.61 | 4.69 | 4.69 | -1.47% | 166,445 |
| Dec 26, 2025 | 4.74 | 4.92 | 4.70 | 4.76 | 4.76 | -0.21% | 206,749 |
| Dec 24, 2025 | 4.85 | 4.86 | 4.75 | 4.77 | 4.77 | -2.05% | 82,031 |
| Dec 23, 2025 | 4.92 | 5.01 | 4.85 | 4.87 | 4.87 | -3.94% | 159,812 |
| Dec 22, 2025 | 5.04 | 5.23 | 4.92 | 5.07 | 5.07 | 1.40% | 161,644 |
| Dec 19, 2025 | 4.88 | 5.12 | 4.84 | 5.00 | 5.00 | 2.46% | 256,146 |
| Dec 18, 2025 | 5.29 | 5.44 | 4.87 | 4.88 | 4.88 | -4.31% | 263,676 |
| Dec 17, 2025 | 5.54 | 5.80 | 5.09 | 5.10 | 5.10 | -7.10% | 287,256 |
| Dec 16, 2025 | 5.50 | 5.60 | 5.41 | 5.49 | 5.49 | -0.36% | 90,911 |
| Dec 15, 2025 | 6.02 | 6.12 | 5.50 | 5.51 | 5.51 | -7.39% | 104,687 |
| Dec 12, 2025 | 6.29 | 6.49 | 5.88 | 5.95 | 5.95 | -5.41% | 79,826 |
| Dec 11, 2025 | 6.38 | 6.44 | 6.05 | 6.29 | 6.29 | -2.93% | 73,579 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.36 | 6.48 | 6.48 | -4.00% | 120,541 |
| Dec 9, 2025 | 6.36 | 6.96 | 6.36 | 6.75 | 6.75 | 6.30% | 144,721 |
| Dec 8, 2025 | 6.19 | 6.51 | 6.17 | 6.35 | 6.35 | 0.47% | 34,447 |
| Dec 5, 2025 | 6.53 | 6.53 | 6.23 | 6.32 | 6.32 | -3.95% | 67,505 |
| Dec 4, 2025 | 6.23 | 6.58 | 6.23 | 6.58 | 6.58 | 3.13% | 119,905 |
| Dec 3, 2025 | 6.01 | 6.40 | 6.01 | 6.38 | 6.38 | 5.28% | 301,523 |
| Dec 2, 2025 | 5.58 | 6.19 | 5.58 | 6.06 | 6.06 | 9.19% | 227,401 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.53 | 5.55 | 5.55 | -7.96% | 137,622 |
| Nov 28, 2025 | 5.73 | 6.20 | 5.73 | 6.03 | 6.03 | 4.15% | 106,089 |
| Nov 26, 2025 | 5.50 | 5.89 | 5.50 | 5.79 | 5.79 | 4.70% | 180,532 |
| Nov 25, 2025 | 5.68 | 5.79 | 5.42 | 5.53 | 5.53 | -3.15% | 112,237 |
| Nov 24, 2025 | 5.43 | 5.73 | 5.37 | 5.71 | 5.71 | 4.39% | 206,705 |